Ship Healthcare Holdings, Inc. (TYO:3360)
Japan · Delayed Price · Currency is JPY 2,590.50
-20.00 (-0.77%)
Oct 27, 2026, 10:52 AM JST
Ship Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2,585.00 | 2,608.50 | 2,576.00 | 2,590.50 | 2,590.50 | -0.77% | 41,500 |
| Oct 26, 2026 | 2,583.00 | 2,623.50 | 2,542.50 | 2,610.50 | 2,610.50 | 2.21% | 253,900 |
| Oct 23, 2026 | 2,588.00 | 2,615.00 | 2,545.00 | 2,554.00 | 2,554.00 | -0.31% | 233,400 |
| Oct 22, 2026 | 2,544.00 | 2,573.00 | 2,534.00 | 2,562.00 | 2,562.00 | 0.73% | 240,700 |
| Oct 21, 2026 | 2,583.50 | 2,583.50 | 2,530.00 | 2,543.50 | 2,543.50 | -0.99% | 232,200 |
| Oct 20, 2026 | 2,568.00 | 2,570.50 | 2,547.00 | 2,569.00 | 2,569.00 | 0.04% | 202,100 |
| Oct 19, 2026 | 2,588.50 | 2,628.00 | 2,568.00 | 2,568.00 | 2,568.00 | -0.08% | 272,700 |
| Oct 16, 2026 | 2,537.50 | 2,577.50 | 2,528.50 | 2,570.00 | 2,570.00 | 1.20% | 245,500 |
| Oct 15, 2026 | 2,518.00 | 2,546.50 | 2,493.00 | 2,539.50 | 2,539.50 | 1.58% | 257,900 |
| Oct 14, 2026 | 2,502.00 | 2,512.50 | 2,474.50 | 2,500.00 | 2,500.00 | -0.16% | 170,500 |
| Oct 13, 2026 | 2,493.50 | 2,505.00 | 2,458.50 | 2,504.00 | 2,504.00 | 1.85% | 203,800 |
| Oct 9, 2026 | 2,466.00 | 2,475.50 | 2,438.50 | 2,458.50 | 2,458.50 | 0.35% | 153,400 |
| Oct 8, 2026 | 2,448.00 | 2,461.00 | 2,414.00 | 2,450.00 | 2,450.00 | -0.16% | 197,500 |
| Oct 7, 2026 | 2,469.00 | 2,473.00 | 2,445.50 | 2,454.00 | 2,454.00 | -0.59% | 163,300 |
| Oct 6, 2026 | 2,465.00 | 2,471.00 | 2,451.00 | 2,468.50 | 2,468.50 | 0.57% | 163,200 |
| Oct 5, 2026 | 2,439.00 | 2,454.50 | 2,430.00 | 2,454.50 | 2,454.50 | 0.64% | 213,100 |
| Oct 2, 2026 | 2,435.00 | 2,463.00 | 2,410.00 | 2,439.00 | 2,439.00 | -0.55% | 236,700 |
| Oct 1, 2026 | 2,440.50 | 2,472.00 | 2,421.00 | 2,452.50 | 2,452.50 | 0.18% | 222,600 |
| Sep 30, 2026 | 2,437.00 | 2,453.50 | 2,418.50 | 2,448.00 | 2,448.00 | 0.55% | 260,500 |
| Sep 29, 2026 | 2,450.50 | 2,456.00 | 2,414.00 | 2,434.50 | 2,434.50 | -0.37% | 231,900 |
| Sep 28, 2026 | 2,486.50 | 2,495.00 | 2,433.50 | 2,443.50 | 2,443.50 | -1.27% | 251,300 |
| Sep 25, 2026 | 2,460.00 | 2,488.00 | 2,452.50 | 2,475.00 | 2,475.00 | 1.37% | 277,600 |
| Sep 24, 2026 | 2,463.50 | 2,479.50 | 2,437.00 | 2,441.50 | 2,441.50 | -0.69% | 259,500 |
| Sep 18, 2026 | 2,475.50 | 2,475.50 | 2,442.00 | 2,458.50 | 2,458.50 | -1.23% | 306,500 |
| Sep 17, 2026 | 2,471.50 | 2,500.00 | 2,461.00 | 2,489.00 | 2,489.00 | 1.72% | 193,400 |
| Sep 16, 2026 | 2,475.50 | 2,480.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.18% | 164,300 |
| Sep 15, 2026 | 2,478.00 | 2,495.00 | 2,432.00 | 2,442.50 | 2,442.50 | -0.51% | 244,200 |
| Sep 14, 2026 | 2,440.00 | 2,488.00 | 2,437.50 | 2,455.00 | 2,455.00 | 1.30% | 236,600 |
| Sep 11, 2026 | 2,378.00 | 2,433.50 | 2,370.00 | 2,423.50 | 2,423.50 | 1.49% | 332,400 |
| Sep 10, 2026 | 2,379.50 | 2,405.50 | 2,373.00 | 2,388.00 | 2,388.00 | 0.21% | 190,700 |
| Sep 9, 2026 | 2,383.00 | 2,424.50 | 2,348.50 | 2,383.00 | 2,383.00 | -0.08% | 220,500 |
| Sep 8, 2026 | 2,384.50 | 2,399.00 | 2,369.00 | 2,385.00 | 2,385.00 | -0.31% | 197,100 |
| Sep 7, 2026 | 2,416.50 | 2,429.00 | 2,380.50 | 2,392.50 | 2,392.50 | -0.99% | 284,700 |
| Sep 4, 2026 | 2,383.50 | 2,426.50 | 2,378.50 | 2,416.50 | 2,416.50 | 1.26% | 273,200 |
| Sep 3, 2026 | 2,388.00 | 2,410.50 | 2,365.00 | 2,386.50 | 2,386.50 | 0.44% | 246,700 |
| Sep 2, 2026 | 2,402.50 | 2,429.00 | 2,375.50 | 2,376.00 | 2,376.00 | -1.66% | 321,000 |
| Sep 1, 2026 | 2,375.50 | 2,437.00 | 2,375.50 | 2,416.00 | 2,416.00 | 1.28% | 219,800 |
| Aug 31, 2026 | 2,376.00 | 2,395.00 | 2,363.50 | 2,385.50 | 2,385.50 | 0.87% | 308,500 |
| Aug 28, 2026 | 2,346.50 | 2,374.00 | 2,323.00 | 2,365.00 | 2,365.00 | 0.79% | 679,500 |
| Aug 27, 2026 | 2,370.00 | 2,381.00 | 2,344.00 | 2,346.50 | 2,346.50 | -1.39% | 178,100 |
| Aug 26, 2026 | 2,385.00 | 2,393.50 | 2,374.50 | 2,379.50 | 2,379.50 | -0.52% | 177,300 |
| Aug 25, 2026 | 2,402.50 | 2,402.50 | 2,378.00 | 2,392.00 | 2,392.00 | 0.59% | 183,100 |
| Aug 24, 2026 | 2,362.50 | 2,393.00 | 2,357.50 | 2,378.00 | 2,378.00 | 0.36% | 182,900 |
| Aug 21, 2026 | 2,400.00 | 2,408.00 | 2,362.00 | 2,369.50 | 2,369.50 | -1.70% | 270,200 |
| Aug 20, 2026 | 2,400.50 | 2,430.00 | 2,380.00 | 2,410.50 | 2,410.50 | 1.28% | 307,500 |
| Aug 19, 2026 | 2,371.50 | 2,382.00 | 2,327.50 | 2,380.00 | 2,380.00 | 1.30% | 219,100 |
| Aug 18, 2026 | 2,321.50 | 2,355.00 | 2,317.00 | 2,349.50 | 2,349.50 | 0.62% | 208,000 |
| Aug 17, 2026 | 2,365.00 | 2,372.00 | 2,329.50 | 2,335.00 | 2,335.00 | -0.98% | 181,400 |
| Aug 14, 2026 | 2,340.00 | 2,360.00 | 2,332.50 | 2,358.00 | 2,358.00 | 0.23% | 220,400 |
| Aug 13, 2026 | 2,379.50 | 2,384.00 | 2,322.50 | 2,352.50 | 2,352.50 | -0.57% | 227,800 |